Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 216,000
+1,500 (0.70%)
At close: Sep 9, 2025
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 216,500.00 | 219,000.00 | 214,500.00 | 214,500.00 | 214,500.00 | -1.61% | 9,722 |
| Sep 5, 2025 | 216,500.00 | 218,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 0.69% | 7,877 |
| Sep 4, 2025 | 216,000.00 | 218,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | - | 6,234 |
| Sep 3, 2025 | 215,500.00 | 218,000.00 | 215,500.00 | 216,500.00 | 216,500.00 | 0.23% | 4,316 |
| Sep 2, 2025 | 215,000.00 | 218,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | 0.47% | 7,666 |
| Sep 1, 2025 | 221,000.00 | 221,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | -1.83% | 7,138 |
| Aug 29, 2025 | 222,000.00 | 222,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | -0.45% | 7,191 |
| Aug 28, 2025 | 221,500.00 | 223,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -0.45% | 5,766 |
| Aug 27, 2025 | 225,000.00 | 225,000.00 | 221,000.00 | 221,000.00 | 221,000.00 | -1.34% | 6,416 |
| Aug 26, 2025 | 223,500.00 | 229,000.00 | 222,000.00 | 224,000.00 | 224,000.00 | - | 6,505 |
| Aug 25, 2025 | 219,000.00 | 225,000.00 | 219,000.00 | 224,000.00 | 224,000.00 | 2.52% | 8,754 |
| Aug 22, 2025 | 223,000.00 | 225,000.00 | 217,500.00 | 218,500.00 | 218,500.00 | -2.24% | 21,614 |
| Aug 21, 2025 | 222,500.00 | 228,000.00 | 222,500.00 | 223,500.00 | 223,500.00 | 0.22% | 4,746 |
| Aug 20, 2025 | 225,000.00 | 225,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -1.11% | 5,866 |
| Aug 19, 2025 | 226,500.00 | 227,500.00 | 222,500.00 | 225,500.00 | 225,500.00 | -0.22% | 5,525 |
| Aug 18, 2025 | 227,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | -0.22% | 6,305 |
| Aug 14, 2025 | 228,500.00 | 230,500.00 | 225,500.00 | 226,500.00 | 226,500.00 | -0.88% | 10,348 |
| Aug 13, 2025 | 230,000.00 | 230,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | 0.22% | 10,038 |
| Aug 12, 2025 | 227,500.00 | 230,500.00 | 227,500.00 | 228,000.00 | 228,000.00 | -0.44% | 5,988 |
| Aug 11, 2025 | 233,500.00 | 233,500.00 | 228,000.00 | 229,000.00 | 229,000.00 | -1.08% | 6,784 |
| Aug 8, 2025 | 232,000.00 | 233,000.00 | 230,500.00 | 231,500.00 | 231,500.00 | -0.22% | 4,464 |
| Aug 7, 2025 | 231,500.00 | 234,000.00 | 230,000.00 | 232,000.00 | 232,000.00 | -0.22% | 8,469 |
| Aug 6, 2025 | 226,500.00 | 235,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 1.75% | 9,913 |
| Aug 5, 2025 | 229,500.00 | 232,000.00 | 227,500.00 | 228,500.00 | 228,500.00 | - | 7,315 |
| Aug 4, 2025 | 225,500.00 | 230,000.00 | 224,000.00 | 228,500.00 | 228,500.00 | 1.33% | 5,866 |
| Aug 1, 2025 | 233,000.00 | 234,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | -4.45% | 24,664 |
| Jul 31, 2025 | 239,500.00 | 241,000.00 | 234,500.00 | 236,000.00 | 236,000.00 | -0.84% | 9,966 |
| Jul 30, 2025 | 236,500.00 | 240,000.00 | 235,000.00 | 238,000.00 | 238,000.00 | 0.42% | 12,381 |
| Jul 29, 2025 | 245,500.00 | 247,000.00 | 232,000.00 | 237,000.00 | 237,000.00 | -4.05% | 44,381 |
| Jul 28, 2025 | 253,500.00 | 259,500.00 | 246,000.00 | 247,000.00 | 247,000.00 | -2.37% | 22,655 |
| Jul 25, 2025 | 250,000.00 | 255,500.00 | 250,000.00 | 253,000.00 | 253,000.00 | 0.20% | 11,436 |
| Jul 24, 2025 | 252,500.00 | 257,000.00 | 249,000.00 | 252,500.00 | 252,500.00 | 0.20% | 14,935 |
| Jul 23, 2025 | 254,000.00 | 256,500.00 | 249,000.00 | 252,000.00 | 252,000.00 | -0.98% | 13,411 |
| Jul 22, 2025 | 260,000.00 | 262,500.00 | 253,500.00 | 254,500.00 | 254,500.00 | -2.30% | 9,150 |
| Jul 21, 2025 | 253,000.00 | 264,000.00 | 252,000.00 | 260,500.00 | 260,500.00 | 2.36% | 17,394 |
| Jul 18, 2025 | 252,000.00 | 255,500.00 | 251,000.00 | 254,500.00 | 254,500.00 | 1.19% | 12,762 |
| Jul 17, 2025 | 261,000.00 | 261,000.00 | 251,500.00 | 251,500.00 | 251,500.00 | -2.71% | 23,971 |
| Jul 16, 2025 | 263,000.00 | 263,500.00 | 258,000.00 | 258,500.00 | 258,500.00 | -1.90% | 12,673 |
| Jul 15, 2025 | 267,000.00 | 268,000.00 | 261,000.00 | 263,500.00 | 263,500.00 | -1.50% | 15,669 |
| Jul 14, 2025 | 268,000.00 | 270,000.00 | 264,500.00 | 267,500.00 | 267,500.00 | 0.38% | 8,116 |
| Jul 11, 2025 | 259,000.00 | 273,000.00 | 259,000.00 | 266,500.00 | 266,500.00 | 3.29% | 27,065 |
| Jul 10, 2025 | 260,500.00 | 261,500.00 | 256,000.00 | 258,000.00 | 258,000.00 | -0.19% | 14,759 |
| Jul 9, 2025 | 259,000.00 | 263,000.00 | 257,500.00 | 258,500.00 | 258,500.00 | -0.19% | 6,723 |
| Jul 8, 2025 | 258,000.00 | 263,500.00 | 255,500.00 | 259,000.00 | 259,000.00 | 0.39% | 14,003 |
| Jul 7, 2025 | 265,500.00 | 265,500.00 | 258,000.00 | 258,000.00 | 258,000.00 | -2.82% | 11,036 |
| Jul 4, 2025 | 275,000.00 | 275,000.00 | 264,000.00 | 265,500.00 | 265,500.00 | -3.28% | 15,111 |
| Jul 3, 2025 | 276,000.00 | 281,000.00 | 272,000.00 | 274,500.00 | 274,500.00 | 0.18% | 26,667 |
| Jul 2, 2025 | 256,000.00 | 274,500.00 | 255,500.00 | 274,000.00 | 274,000.00 | 6.82% | 44,056 |
| Jul 1, 2025 | 249,000.00 | 263,000.00 | 249,000.00 | 256,500.00 | 256,500.00 | 2.60% | 21,536 |
| Jun 30, 2025 | 246,000.00 | 253,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 1.63% | 13,008 |